Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.99 | 12.04 | 11.98 | 12.04 | 13,234 | -0.17(-1.37%) |
Apr 29, 2013 | 12.15 | 12.23 | 12.02 | 12.21 | 27,319 | +0.25(+2.12%) |
Apr 26, 2013 | 11.91 | 12.03 | 11.69 | 11.96 | 32,598 | +0.27(+2.28%) |
Apr 25, 2013 | 11.53 | 11.69 | 11.49 | 11.69 | 57,007 | +0.23(+2.01%) |
Apr 24, 2013 | 11.34 | 11.47 | 11.34 | 11.46 | 16,067 | +0.31(+2.80%) |
Apr 23, 2013 | 11.00 | 11.15 | 10.76 | 11.15 | 33,774 | +0.23(+2.09%) |
Apr 22, 2013 | 11.25 | 11.25 | 10.81 | 10.92 | 156,242 | -0.07(-0.64%) |
Apr 19, 2013 | 10.90 | 11.04 | 10.90 | 10.99 | 303,133 | +0.14(+1.29%) |
Apr 18, 2013 | 10.91 | 10.97 | 10.85 | 10.85 | 24,062 | -0.49(-4.32%) |
Apr 17, 2013 | 11.32 | 11.34 | 11.17 | 11.34 | 45,562 | -0.40(-3.41%) |
Apr 16, 2013 | 11.60 | 11.75 | 11.54 | 11.74 | 11,944 | +0.25(+2.18%) |
Apr 15, 2013 | 11.72 | 11.72 | 11.43 | 11.49 | 23,534 | -0.31(-2.63%) |
Apr 12, 2013 | 11.65 | 11.80 | 11.63 | 11.80 | 27,010 | -0.03(-0.25%) |
Apr 11, 2013 | 11.78 | 12.00 | 11.78 | 11.83 | 16,324 | +0.13(+1.11%) |
Apr 10, 2013 | 11.84 | 11.84 | 11.70 | 11.70 | 30,988 | +0.05(+0.43%) |
Apr 09, 2013 | 11.46 | 11.65 | 11.45 | 11.65 | 29,484 | +0.15(+1.30%) |
Apr 08, 2013 | 11.40 | 11.51 | 11.37 | 11.50 | 15,768 | +0.09(+0.74%) |
Apr 05, 2013 | 11.35 | 11.48 | 11.21 | 11.41 | 21,972 | +0.04(+0.40%) |
Apr 04, 2013 | 11.35 | 11.46 | 11.31 | 11.37 | 29,707 | +0.04(+0.35%) |
Apr 03, 2013 | 11.43 | 11.43 | 11.25 | 11.33 | 20,676 | -0.05(-0.44%) |
Apr 02, 2013 | 11.25 | 11.47 | 11.25 | 11.38 | 27,159 | +0.19(+1.70%) |
Apr 01, 2013 | 11.22 | 11.27 | 11.18 | 11.19 | 20,070 | -0.09(-0.80%) |
Mar 28, 2013 | 11.26 | 11.31 | 11.17 | 11.28 | 30,509 | +0.06(+0.53%) |
Mar 27, 2013 | 11.15 | 11.22 | 11.07 | 11.22 | 14,267 | -0.30(-2.65%) |
Mar 26, 2013 | 11.47 | 11.58 | 11.27 | 11.53 | 573,699 | +0.35(+3.09%) |
Mar 25, 2013 | 11.47 | 11.47 | 11.18 | 11.18 | 19,734 | -0.25(-2.19%) |
Mar 22, 2013 | 11.31 | 11.43 | 11.31 | 11.43 | 40,213 | +0.12(+1.11%) |
Mar 21, 2013 | 11.36 | 11.45 | 11.30 | 11.30 | 28,212 | -0.22(-1.95%) |
Mar 20, 2013 | 11.53 | 11.57 | 11.50 | 11.53 | 21,551 | +0.19(+1.68%) |
Mar 19, 2013 | 11.45 | 11.50 | 11.24 | 11.34 | 26,499 | -0.16(-1.39%) |
Mar 18, 2013 | 11.32 | 11.57 | 11.32 | 11.50 | 17,998 | -0.17(-1.46%) |
Mar 15, 2013 | 11.75 | 11.79 | 11.67 | 11.67 | 20,216 | -0.13(-1.10%) |
Mar 14, 2013 | 11.70 | 11.83 | 11.67 | 11.80 | 31,589 | +0.04(+0.34%) |
Mar 13, 2013 | 11.69 | 11.81 | 11.62 | 11.76 | 21,827 | -0.09(-0.76%) |
Mar 12, 2013 | 11.88 | 11.92 | 11.80 | 11.85 | 22,974 | +0.03(+0.25%) |
Mar 11, 2013 | 11.74 | 11.90 | 11.66 | 11.82 | 26,053 | -0.06(-0.51%) |
Mar 08, 2013 | 11.77 | 11.90 | 11.73 | 11.88 | 22,183 | +0.06(+0.51%) |
Mar 07, 2013 | 11.77 | 11.88 | 11.77 | 11.82 | 27,889 | +0.15(+1.29%) |
Mar 06, 2013 | 11.70 | 11.70 | 11.60 | 11.67 | 32,246 | -0.06(-0.51%) |
Mar 05, 2013 | 11.60 | 11.74 | 11.60 | 11.73 | 41,625 | +0.21(+1.82%) |
Mar 04, 2013 | 11.38 | 11.57 | 11.38 | 11.52 | 27,033 | +0.04(+0.35%) |
Mar 01, 2013 | 11.31 | 11.49 | 11.31 | 11.48 | 26,054 | -0.11(-0.95%) |
Feb 28, 2013 | 11.51 | 11.64 | 11.50 | 11.59 | 39,025 | -0.16(-1.36%) |
Feb 27, 2013 | 11.45 | 11.75 | 11.45 | 11.75 | 26,960 | +0.38(+3.34%) |
Feb 26, 2013 | 11.40 | 11.45 | 11.27 | 11.37 | 28,543 | -0.03(-0.26%) |
Feb 25, 2013 | 11.79 | 11.88 | 11.40 | 11.40 | 71,267 | -0.38(-3.23%) |
Feb 22, 2013 | 11.57 | 11.78 | 11.57 | 11.78 | 16,961 | +0.41(+3.62%) |
Feb 21, 2013 | 11.34 | 11.44 | 11.30 | 11.37 | 17,725 | -0.26(-2.28%) |
Feb 20, 2013 | 11.80 | 11.86 | 11.58 | 11.63 | 12,549 | -0.32(-2.65%) |
Feb 19, 2013 | 11.85 | 12.00 | 11.85 | 11.95 | 21,806 | +0.29(+2.49%) |
Feb 15, 2013 | 11.81 | 11.88 | 11.57 | 11.66 | 38,939 | -0.29(-2.43%) |
Feb 14, 2013 | 11.79 | 11.95 | 11.79 | 11.95 | 16,999 | +0.01(+0.08%) |
Feb 13, 2013 | 12.03 | 12.07 | 11.90 | 11.94 | 15,946 | -0.11(-0.91%) |
Feb 12, 2013 | 11.98 | 12.08 | 11.93 | 12.05 | 42,129 | +0.25(+2.12%) |
Feb 11, 2013 | 11.76 | 11.87 | 11.76 | 11.80 | 18,376 | -0.07(-0.59%) |
Feb 08, 2013 | 11.79 | 11.87 | 11.79 | 11.87 | 20,303 | +0.17(+1.45%) |
Feb 07, 2013 | 11.95 | 12.00 | 11.66 | 11.70 | 57,651 | -0.24(-2.01%) |
Feb 06, 2013 | 11.83 | 12.01 | 11.83 | 11.94 | 47,740 | -0.19(-1.57%) |
Feb 04, 2013 | 12.42 | 12.42 | 12.12 | 12.13 | 18,399 | -0.83(-6.40%) |